Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.486,15 +1.324,67 (+2,20%)
Aflac Incorporated (AFL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117C00032500 | 2023-08-21 1:08PM EDT | 32.50 | 41.88 | 44.40 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00035000 | 2024-01-19 1:36PM EDT | 35.00 | 49.13 | 42.00 | 47.00 | 0.00 | - | 1 | 8 | 0.00% |
| AFL250117C00037500 | 2024-05-17 11:01AM EDT | 37.50 | 50.37 | 48.90 | 53.10 | +6.09 | +13.75% | 1 | 14 | 87.40% |
| AFL250117C00040000 | 2024-03-05 11:13AM EDT | 40.00 | 41.22 | 44.10 | 46.20 | 0.00 | - | 18 | 7 | 0.00% |
| AFL250117C00045000 | 2023-11-13 3:33PM EDT | 45.00 | 37.45 | 38.00 | 42.50 | 0.00 | - | 5 | 5 | 0.00% |
| AFL250117C00047500 | 2024-03-05 11:12AM EDT | 47.50 | 34.15 | 36.60 | 40.20 | 0.00 | - | 4 | 16 | 0.00% |
| AFL250117C00050000 | 2024-04-24 2:40PM EDT | 50.00 | 35.50 | 36.80 | 41.00 | 0.00 | - | 18 | 31 | 65.89% |
| AFL250117C00052500 | 2024-01-24 10:30AM EDT | 52.50 | 33.50 | 27.30 | 31.70 | 0.00 | - | 1 | 174 | 0.00% |
| AFL250117C00055000 | 2024-02-21 11:28AM EDT | 55.00 | 26.20 | 28.60 | 33.00 | 0.00 | - | 3 | 8 | 0.00% |
| AFL250117C00057500 | 2023-10-25 3:22PM EDT | 57.50 | 24.15 | 26.80 | 29.50 | 0.00 | - | 2 | 0 | 0.00% |
| AFL250117C00060000 | 2024-03-25 1:12PM EDT | 60.00 | 26.60 | 24.50 | 27.10 | 0.00 | - | 500 | 1,112 | 0.00% |
| AFL250117C00062500 | 2024-05-01 1:09PM EDT | 62.50 | 24.00 | 24.90 | 29.00 | 0.00 | - | 5 | 1,540 | 48.76% |
| AFL250117C00065000 | 2023-11-01 11:40AM EDT | 65.00 | 18.60 | 20.80 | 21.20 | 0.00 | - | 50 | 622 | 0.00% |
| AFL250117C00067500 | 2024-04-26 11:03AM EDT | 67.50 | 18.61 | 20.40 | 23.70 | 0.00 | - | 1 | 8 | 39.58% |
| AFL250117C00070000 | 2024-05-17 1:56PM EDT | 70.00 | 20.15 | 19.60 | 21.20 | +0.77 | +3.97% | 2 | 1,897 | 36.04% |
| AFL250117C00072500 | 2024-04-19 1:50PM EDT | 72.50 | 14.40 | 17.70 | 19.70 | 0.00 | - | 1 | 433 | 37.48% |
| AFL250117C00075000 | 2024-05-17 9:37AM EDT | 75.00 | 14.89 | 15.00 | 15.90 | -0.57 | -3.69% | 2 | 993 | 27.69% |
| AFL250117C00077500 | 2024-05-14 3:50PM EDT | 77.50 | 12.05 | 11.60 | 13.80 | 0.00 | - | 32 | 48 | 26.17% |
| AFL250117C00080000 | 2024-05-09 9:35AM EDT | 80.00 | 9.47 | 11.50 | 11.80 | 0.00 | - | 1 | 1,214 | 24.81% |
| AFL250117C00082500 | 2024-05-17 2:17PM EDT | 82.50 | 9.70 | 9.60 | 11.90 | +1.60 | +19.75% | 2 | 320 | 31.06% |
| AFL250117C00085000 | 2024-05-16 2:53PM EDT | 85.00 | 8.11 | 7.90 | 8.20 | +0.55 | +7.28% | 2 | 1,905 | 22.52% |
| AFL250117C00087500 | 2024-05-16 1:45PM EDT | 87.50 | 6.20 | 6.30 | 6.60 | 0.00 | - | 3 | 560 | 21.44% |
| AFL250117C00090000 | 2024-05-17 2:39PM EDT | 90.00 | 5.05 | 4.90 | 5.20 | -0.02 | -0.39% | 120 | 2,295 | 20.53% |
| AFL250117C00092500 | 2024-05-16 11:27AM EDT | 92.50 | 3.73 | 3.70 | 4.10 | -0.14 | -3.62% | 6 | 116 | 20.11% |
| AFL250117C00095000 | 2024-05-17 12:39PM EDT | 95.00 | 2.89 | 2.80 | 3.10 | -0.06 | -2.03% | 1 | 1,662 | 19.46% |
| AFL250117C00100000 | 2024-05-16 12:34PM EDT | 100.00 | 1.43 | 1.40 | 1.50 | 0.00 | - | 19 | 1,105 | 17.74% |
| AFL250117C00105000 | 2024-05-13 2:52PM EDT | 105.00 | 0.65 | 0.60 | 0.90 | 0.00 | - | 17 | 103 | 18.32% |
| AFL250117C00110000 | 2024-03-19 11:54AM EDT | 110.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 17 | 18.97% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117P00030000 | 2023-11-01 1:03PM EDT | 30.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 92.77% |
| AFL250117P00032500 | 2023-10-10 3:30PM EDT | 32.50 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 64.16% |
| AFL250117P00035000 | 2023-10-26 2:50PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 62.11% |
| AFL250117P00037500 | 2023-09-26 10:14AM EDT | 37.50 | 0.30 | 0.35 | 0.65 | 0.00 | - | 1 | 12 | 61.13% |
| AFL250117P00040000 | 2023-10-10 3:29PM EDT | 40.00 | 0.41 | 0.20 | 1.40 | 0.00 | - | 2 | 9 | 62.84% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 0.90 | 3.10 | 0.00 | - | - | 1 | 74.11% |
| AFL250117P00045000 | 2024-04-01 11:25AM EDT | 45.00 | 0.31 | 0.00 | 0.90 | 0.00 | - | 1 | 67 | 56.18% |
| AFL250117P00047500 | 2023-10-03 9:41AM EDT | 47.50 | 0.90 | 0.30 | 0.85 | 0.00 | - | 1 | 40 | 51.64% |
| AFL250117P00050000 | 2024-02-02 10:59AM EDT | 50.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 1 | 403 | 46.63% |
| AFL250117P00052500 | 2024-03-05 1:03PM EDT | 52.50 | 0.59 | 0.20 | 1.70 | 0.00 | - | 1 | 2,007 | 53.61% |
| AFL250117P00055000 | 2023-09-21 12:00PM EDT | 55.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 24 | 45 | 49.37% |
| AFL250117P00057500 | 2024-05-08 2:33PM EDT | 57.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 36.94% |
| AFL250117P00060000 | 2024-04-30 11:52AM EDT | 60.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 2 | 2,755 | 34.50% |
| AFL250117P00062500 | 2024-03-20 9:35AM EDT | 62.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,703 | 12.50% |
| AFL250117P00065000 | 2024-05-01 3:02PM EDT | 65.00 | 1.04 | 0.50 | 0.65 | 0.00 | - | 1 | 197 | 27.25% |
| AFL250117P00067500 | 2024-05-17 11:41AM EDT | 67.50 | 0.68 | 0.60 | 0.75 | -0.57 | -45.60% | 1 | 914 | 25.51% |
| AFL250117P00070000 | 2024-05-09 3:50PM EDT | 70.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 1,297 | 24.07% |
| AFL250117P00072500 | 2024-05-17 11:41AM EDT | 72.50 | 1.03 | 0.90 | 1.10 | -0.07 | -6.36% | 1 | 636 | 22.75% |
| AFL250117P00075000 | 2024-05-17 3:03PM EDT | 75.00 | 1.25 | 1.15 | 1.35 | -0.45 | -26.47% | 1 | 1,687 | 21.47% |
| AFL250117P00077500 | 2024-05-17 3:50PM EDT | 77.50 | 1.60 | 1.50 | 1.70 | -0.15 | -8.57% | 3 | 241 | 20.39% |
| AFL250117P00080000 | 2024-05-16 12:27PM EDT | 80.00 | 2.22 | 1.90 | 2.15 | 0.00 | - | 5 | 334 | 19.38% |
| AFL250117P00082500 | 2024-05-02 3:45PM EDT | 82.50 | 4.60 | 2.50 | 2.75 | 0.00 | - | 2 | 139 | 18.52% |
| AFL250117P00085000 | 2024-05-10 10:21AM EDT | 85.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 2 | 179 | 17.32% |
| AFL250117P00087500 | 2024-05-16 2:14PM EDT | 87.50 | 4.70 | 4.10 | 4.40 | 0.00 | - | 10 | 367 | 16.80% |
| AFL250117P00090000 | 2024-05-14 11:28AM EDT | 90.00 | 6.90 | 5.20 | 7.50 | 0.00 | - | 92 | 191 | 22.87% |
| AFL250117P00092500 | 2024-03-14 11:20AM EDT | 92.50 | 10.50 | 13.00 | 15.20 | 0.00 | - | 2 | 2 | 44.35% |
| AFL250117P00095000 | 2024-05-01 3:38PM EDT | 95.00 | 11.40 | 8.00 | 8.40 | 0.00 | - | 1 | 140 | 14.37% |
| AFL250117P00100000 | 2023-11-27 12:59PM EDT | 100.00 | 17.50 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 45.55% |
| AFL250117P00105000 | 2023-11-08 11:05AM EDT | 105.00 | 24.40 | 20.00 | 24.90 | 0.00 | - | - | 0 | 48.41% |
| AFL250117P00120000 | 2023-11-08 11:48AM EDT | 120.00 | 39.50 | 35.10 | 39.90 | 0.00 | - | 1 | 1 | 51.51% |
